4681 リゾートトラスト(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,610	2,640	2,600	2,615	19,900	378.33
2003-12-29	2,560	2,610	2,560	2,600	15,300	376.16
2003-12-26	2,560	2,600	2,530	2,565	12,900	371.09
2003-12-25	2,570	2,570	2,540	2,555	43,400	369.65
2003-12-24	2,525	2,540	2,485	2,530	10,900	366.03
2003-12-22	2,520	2,560	2,520	2,540	13,200	367.48
2003-12-19	2,465	2,485	2,440	2,480	12,600	358.80
2003-12-18	2,445	2,465	2,440	2,465	4,200	356.63
2003-12-17	2,440	2,465	2,435	2,435	5,800	352.29
2003-12-16	2,450	2,485	2,440	2,440	2,700	353.01
2003-12-15	2,490	2,500	2,445	2,450	12,500	354.46
2003-12-12	2,380	2,415	2,370	2,410	29,700	348.67
2003-12-11	2,420	2,420	2,370	2,375	6,400	343.61
2003-12-10	2,445	2,445	2,375	2,380	14,500	344.33
2003-12-09	2,345	2,400	2,345	2,395	5,200	346.50
2003-12-08	2,430	2,430	2,340	2,380	7,400	344.33
2003-12-05	2,425	2,430	2,395	2,395	5,400	346.50
2003-12-04	2,375	2,445	2,375	2,400	8,300	347.22
2003-12-03	2,385	2,400	2,370	2,370	8,100	342.88
2003-12-02	2,400	2,430	2,375	2,375	10,000	343.61
2003-12-01	2,350	2,430	2,350	2,375	9,800	343.61
2003-11-28	2,365	2,430	2,355	2,375	8,900	343.61
2003-11-27	2,465	2,470	2,380	2,380	5,100	344.33
2003-11-26	2,370	2,485	2,370	2,445	5,600	353.73
2003-11-25	2,520	2,520	2,410	2,450	11,000	354.46
2003-11-21	2,420	2,430	2,345	2,400	5,400	347.22
2003-11-20	2,400	2,400	2,340	2,340	7,500	338.54
2003-11-19	2,340	2,400	2,340	2,340	4,000	338.54
2003-11-18	2,455	2,495	2,380	2,380	11,400	344.33
2003-11-17	2,520	2,560	2,455	2,455	9,700	355.18
2003-11-14	2,505	2,540	2,495	2,495	12,700	360.97
2003-11-13	2,430	2,505	2,430	2,485	10,800	359.52
2003-11-12	2,450	2,505	2,450	2,470	8,600	357.35
2003-11-11	2,510	2,550	2,460	2,530	18,000	366.03
2003-11-10	2,590	2,590	2,510	2,560	9,700	370.37
2003-11-07	2,500	2,550	2,495	2,550	16,100	368.92
2003-11-06	2,560	2,580	2,510	2,550	10,900	368.92
2003-11-05	2,600	2,610	2,570	2,580	31,300	373.26
2003-11-04	2,550	2,600	2,550	2,595	21,300	375.43
2003-10-31	2,570	2,570	2,510	2,510	19,000	363.14
2003-10-30	2,600	2,600	2,580	2,590	28,800	374.71
2003-10-29	2,490	2,630	2,490	2,625	51,300	379.77
2003-10-28	2,460	2,520	2,450	2,485	4,900	359.52
2003-10-27	2,550	2,560	2,500	2,500	13,600	361.69
2003-10-24	2,600	2,600	2,550	2,555	21,600	369.65
2003-10-23	2,550	2,550	2,485	2,510	23,200	363.14
2003-10-22	2,595	2,595	2,570	2,580	17,300	373.26
2003-10-21	2,580	2,625	2,570	2,600	35,200	376.16
2003-10-20	2,560	2,590	2,550	2,575	29,700	372.54
2003-10-17	2,505	2,535	2,500	2,520	17,100	364.58
2003-10-16	2,500	2,505	2,465	2,505	19,400	362.41
2003-10-15	2,500	2,515	2,460	2,500	13,800	361.69
2003-10-14	2,485	2,500	2,460	2,500	20,600	361.69
2003-10-10	2,495	2,500	2,465	2,495	15,100	360.97
2003-10-09	2,470	2,485	2,460	2,460	7,300	355.90
2003-10-08	2,490	2,500	2,460	2,475	7,000	358.07
2003-10-07	2,500	2,505	2,470	2,470	7,100	357.35
2003-10-06	2,505	2,505	2,480	2,490	20,100	360.24
2003-10-03	2,465	2,490	2,450	2,480	10,700	358.80
2003-10-02	2,440	2,465	2,440	2,460	12,900	355.90
2003-10-01	2,415	2,460	2,415	2,450	17,100	354.46
2003-09-30	2,460	2,490	2,460	2,480	22,600	358.80
2003-09-29	2,435	2,460	2,360	2,450	16,700	354.46
2003-09-26	2,440	2,450	2,435	2,435	11,000	352.29
2003-09-25	2,510	2,510	2,430	2,440	18,900	353.01
2003-09-24	2,475	2,485	2,445	2,455	21,000	355.18
2003-09-22	2,530	2,530	2,460	2,500	19,700	361.69
2003-09-19	2,500	2,510	2,470	2,490	17,300	360.24
2003-09-18	2,515	2,535	2,485	2,515	64,500	363.86
2003-09-17	2,600	2,620	2,565	2,565	24,700	371.09
2003-09-16	2,550	2,620	2,550	2,585	25,100	373.99
2003-09-12	2,485	2,690	2,485	2,550	92,300	368.92
2003-09-11	2,440	2,490	2,420	2,480	20,200	358.80
2003-09-10	2,430	2,435	2,400	2,420	11,600	350.12
2003-09-09	2,350	2,410	2,350	2,400	28,400	347.22
2003-09-08	2,360	2,375	2,350	2,350	7,900	339.99
2003-09-05	2,365	2,370	2,355	2,360	10,500	341.44
2003-09-04	2,335	2,360	2,335	2,350	14,200	339.99
2003-09-03	2,330	2,335	2,330	2,335	5,700	337.82
2003-09-02	2,330	2,350	2,330	2,330	12,200	337.10
2003-09-01	2,340	2,350	2,340	2,350	8,100	339.99
2003-08-29	2,310	2,340	2,310	2,330	22,300	337.10
2003-08-28	2,275	2,310	2,270	2,300	22,900	332.76
2003-08-27	2,280	2,285	2,275	2,280	13,000	329.86
2003-08-26	2,250	2,300	2,250	2,300	13,800	332.76
2003-08-25	2,310	2,310	2,250	2,250	12,900	325.52
2003-08-22	2,215	2,250	2,210	2,230	15,800	322.63
2003-08-21	2,210	2,260	2,210	2,255	3,400	326.24
2003-08-20	2,205	2,215	2,195	2,200	20,800	318.29
2003-08-19	2,255	2,270	2,220	2,220	13,000	321.18
2003-08-18	2,260	2,270	2,255	2,255	2,800	326.24
2003-08-15	2,250	2,270	2,250	2,250	9,000	325.52
2003-08-14	2,200	2,225	2,200	2,205	5,800	319.01
2003-08-13	2,200	2,220	2,180	2,200	13,100	318.29
2003-08-12	2,210	2,255	2,210	2,220	17,000	321.18
2003-08-11	2,285	2,285	2,235	2,235	4,300	323.35
2003-08-08	2,295	2,300	2,280	2,280	16,300	329.86
2003-08-07	2,330	2,330	2,295	2,300	19,200	332.76
2003-08-06	2,310	2,330	2,310	2,325	24,200	336.37
2003-08-05	2,310	2,350	2,310	2,325	26,500	336.37
2003-08-04	2,320	2,360	2,305	2,305	12,700	333.48
2003-08-01	2,295	2,300	2,280	2,280	12,000	329.86
2003-07-31	2,295	2,295	2,250	2,250	12,700	325.52
2003-07-30	2,270	2,295	2,260	2,270	14,800	328.41
2003-07-29	2,295	2,300	2,240	2,245	15,800	324.80
2003-07-28	2,235	2,300	2,235	2,280	13,400	329.86
2003-07-25	2,300	2,300	2,260	2,265	15,800	327.69
2003-07-24	2,280	2,290	2,255	2,255	9,700	326.24
2003-07-23	2,230	2,260	2,230	2,260	8,600	326.97
2003-07-22	2,235	2,270	2,190	2,270	26,700	328.41
2003-07-18	2,250	2,255	2,210	2,215	7,900	320.46
2003-07-17	2,210	2,260	2,210	2,255	11,100	326.24
2003-07-16	2,270	2,275	2,200	2,225	17,100	321.90
2003-07-15	2,220	2,310	2,220	2,275	28,700	329.14
2003-07-14	2,205	2,270	2,200	2,210	30,900	319.73
2003-07-11	2,200	2,210	2,165	2,195	41,300	317.56
2003-07-10	2,195	2,215	2,150	2,205	52,900	319.01
2003-07-09	2,100	2,120	2,095	2,105	19,300	304.54
2003-07-08	2,135	2,135	2,100	2,110	17,800	305.27
2003-07-07	2,145	2,145	2,095	2,095	24,500	303.10
2003-07-04	2,095	2,120	2,085	2,105	24,100	304.54
2003-07-03	2,090	2,100	2,080	2,090	59,800	302.37
2003-07-02	2,080	2,105	2,070	2,080	45,600	300.93
2003-07-01	2,090	2,100	2,075	2,080	30,100	300.93
2003-06-30	2,100	2,120	2,080	2,090	32,800	302.37
2003-06-27	2,100	2,120	2,080	2,080	19,100	300.93
2003-06-26	2,075	2,100	2,070	2,080	7,800	300.93
2003-06-25	2,095	2,095	2,070	2,070	9,300	299.48
2003-06-24	2,085	2,085	2,055	2,055	21,200	297.31
2003-06-23	2,095	2,095	2,080	2,080	13,300	300.93
2003-06-20	2,115	2,115	2,090	2,090	11,600	302.37
2003-06-19	2,100	2,100	2,090	2,090	12,300	302.37
2003-06-18	2,100	2,105	2,090	2,090	10,300	302.37
2003-06-17	2,100	2,120	2,080	2,080	9,400	300.93
2003-06-16	2,140	2,140	2,080	2,095	12,900	303.10
2003-06-13	2,100	2,125	2,085	2,100	42,000	303.82
2003-06-12	2,100	2,130	2,085	2,085	14,900	301.65
2003-06-11	2,100	2,105	2,080	2,085	27,300	301.65
2003-06-10	2,145	2,150	2,125	2,125	9,800	307.44
2003-06-09	2,160	2,160	2,125	2,130	12,200	308.16
2003-06-06	2,145	2,165	2,130	2,140	17,100	309.61
2003-06-05	2,200	2,200	2,135	2,150	12,000	311.05
2003-06-04	2,200	2,200	2,155	2,160	5,200	312.50
2003-06-03	2,195	2,200	2,170	2,175	8,600	314.67
2003-06-02	2,155	2,215	2,140	2,155	14,500	311.78
2003-05-30	2,200	2,225	2,190	2,200	17,600	318.29
2003-05-29	2,125	2,190	2,110	2,165	13,200	313.22
2003-05-28	2,010	2,145	2,010	2,100	26,100	303.82
2003-05-27	2,120	2,130	2,080	2,085	24,800	301.65
2003-05-26	2,175	2,185	2,140	2,160	12,500	312.50
2003-05-23	2,240	2,240	2,180	2,180	19,900	315.39
2003-05-22	2,220	2,220	2,135	2,195	12,500	317.56
2003-05-21	2,265	2,265	2,220	2,225	12,100	321.90
2003-05-20	2,275	2,295	2,270	2,270	17,500	328.41
2003-05-19	2,300	2,300	2,255	2,265	16,200	327.69
2003-05-16	2,290	2,310	2,285	2,310	27,300	334.20
2003-05-15	2,300	2,315	2,290	2,300	19,400	332.76
2003-05-14	2,295	2,310	2,290	2,290	8,600	331.31
2003-05-13	2,295	2,300	2,280	2,290	12,000	331.31
2003-05-12	2,310	2,310	2,270	2,295	10,300	332.03
2003-05-09	2,260	2,310	2,260	2,310	12,000	334.20
2003-05-08	2,310	2,310	2,265	2,265	6,400	327.69
2003-05-07	2,290	2,300	2,285	2,295	9,900	332.03
2003-05-06	2,330	2,335	2,255	2,285	21,300	330.59
2003-05-02	2,310	2,315	2,290	2,290	7,600	331.31
2003-05-01	2,310	2,310	2,300	2,310	10,200	334.20
2003-04-30	2,290	2,330	2,265	2,265	31,800	327.69
2003-04-28	2,270	2,290	2,265	2,290	4,900	331.31
2003-04-25	2,315	2,315	2,285	2,285	14,600	330.59
2003-04-24	2,295	2,320	2,265	2,275	13,600	329.14
2003-04-23	2,285	2,310	2,285	2,295	8,100	332.03
2003-04-22	2,310	2,320	2,280	2,280	12,400	329.86
2003-04-21	2,320	2,340	2,285	2,305	24,700	333.48
2003-04-18	2,235	2,290	2,235	2,290	16,600	331.31
2003-04-17	2,250	2,280	2,240	2,275	11,200	329.14
2003-04-16	2,200	2,250	2,165	2,215	20,900	320.46
2003-04-15	2,200	2,200	2,175	2,200	12,500	318.29
2003-04-14	2,160	2,175	2,140	2,140	7,000	309.61
2003-04-11	2,160	2,180	2,140	2,155	6,700	311.78
2003-04-10	2,190	2,190	2,155	2,155	10,300	311.78
2003-04-09	2,200	2,225	2,150	2,190	5,700	316.84
2003-04-08	2,225	2,225	2,175	2,190	3,600	316.84
2003-04-07	2,245	2,245	2,180	2,220	11,000	321.18
2003-04-04	2,200	2,240	2,175	2,235	22,700	323.35
2003-04-03	2,235	2,235	2,150	2,165	7,000	313.22
2003-04-02	2,135	2,195	2,135	2,195	6,400	317.56
2003-04-01	2,120	2,140	2,100	2,110	7,000	305.27
2003-03-31	2,230	2,230	2,150	2,150	9,800	311.05
2003-03-28	2,240	2,240	2,210	2,235	9,500	323.35
2003-03-27	2,220	2,230	2,190	2,225	9,800	321.90
2003-03-26	2,180	2,230	2,140	2,225	19,300	321.90
2003-03-25	2,165	2,195	2,150	2,195	27,500	317.56
2003-03-24	2,100	2,170	2,100	2,170	12,600	313.95
2003-03-20	2,010	2,100	2,000	2,100	15,000	303.82
2003-03-19	2,050	2,050	1,996	2,050	9,000	296.59
2003-03-18	1,990	2,055	1,990	2,050	16,100	296.59
2003-03-17	2,030	2,030	1,958	1,975	12,300	285.74
2003-03-14	2,060	2,100	2,025	2,030	48,800	293.69
2003-03-13	2,065	2,095	2,040	2,055	11,500	297.31
2003-03-12	2,060	2,100	2,045	2,055	13,800	297.31
2003-03-11	2,055	2,075	2,050	2,060	7,900	298.03
2003-03-10	2,120	2,120	2,080	2,080	11,100	300.93
2003-03-07	2,100	2,130	2,080	2,080	10,900	300.93
2003-03-06	2,110	2,145	2,110	2,125	10,900	307.44
2003-03-05	2,160	2,165	2,100	2,105	6,300	304.54
2003-03-04	2,125	2,160	2,125	2,140	14,000	309.61
2003-03-03	2,100	2,135	2,100	2,135	10,400	308.88
2003-02-28	2,100	2,105	2,090	2,105	8,200	304.54
2003-02-27	2,055	2,070	2,055	2,070	4,900	299.48
2003-02-26	2,095	2,135	2,070	2,085	10,300	301.65
2003-02-25	2,135	2,135	2,070	2,070	22,400	299.48
2003-02-24	2,115	2,130	2,100	2,100	10,100	303.82
2003-02-21	2,125	2,140	2,090	2,115	19,400	305.99
2003-02-20	2,100	2,120	2,085	2,085	46,700	301.65
2003-02-19	2,150	2,175	2,120	2,120	26,700	306.71
2003-02-18	2,130	2,200	2,130	2,145	20,800	310.33
2003-02-17	2,125	2,155	2,125	2,130	16,300	308.16
2003-02-14	2,100	2,150	2,100	2,125	43,700	307.44
2003-02-13	2,200	2,250	2,090	2,105	44,100	304.54
2003-02-12	2,250	2,250	2,220	2,225	16,000	321.90
2003-02-10	2,280	2,280	2,225	2,230	13,400	322.63
2003-02-07	2,200	2,210	2,190	2,205	19,500	319.01
2003-02-06	2,130	2,185	2,130	2,160	20,800	312.50
2003-02-05	2,120	2,200	2,120	2,125	24,200	307.44
2003-02-04	2,160	2,250	2,150	2,155	24,500	311.78
2003-02-03	2,195	2,245	2,150	2,160	20,400	312.50
2003-01-31	2,210	2,210	2,190	2,195	47,900	317.56
2003-01-30	2,200	2,210	2,195	2,200	17,200	318.29
2003-01-29	2,200	2,215	2,190	2,195	24,100	317.56
2003-01-28	2,200	2,215	2,185	2,205	17,800	319.01
2003-01-27	2,220	2,240	2,200	2,200	13,600	318.29
2003-01-24	2,300	2,310	2,230	2,230	29,200	322.63
2003-01-23	2,220	2,290	2,210	2,270	21,200	328.41
2003-01-22	2,300	2,300	2,230	2,230	19,300	322.63
2003-01-21	2,290	2,395	2,290	2,380	36,300	344.33
2003-01-20	2,240	2,290	2,210	2,290	14,800	331.31
2003-01-17	2,210	2,290	2,210	2,265	36,400	327.69
2003-01-16	2,220	2,235	2,205	2,230	27,400	322.63
2003-01-15	2,240	2,240	2,200	2,220	24,400	321.18
2003-01-14	2,230	2,245	2,210	2,230	20,800	322.63
2003-01-10	2,245	2,245	2,210	2,210	19,700	319.73
2003-01-09	2,200	2,240	2,185	2,240	14,200	324.07
2003-01-08	2,200	2,220	2,190	2,200	19,500	318.29
2003-01-07	2,240	2,250	2,205	2,205	23,800	319.01
2003-01-06	2,235	2,235	2,230	2,235	6,200	323.35

分割・併合履歴： [2025-03-28]1株→2株 [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30